DATA,ORA,OPEN,MAX,MIN,CHIUSURA,VOLUME
08/01/2009,17:12:00,20655,20675,20655,20675,24
08/01/2009,17:13:00,20675,20685,20670,20675,18
08/01/2009,17:14:00,20675,20690,20660,20690,36
08/01/2009,17:15:00,20685,20695,20680,20690,25
08/01/2009,17:16:00,20690,20720,20690,20715,23
08/01/2009,17:17:00,20710,20720,20690,20690,46
08/01/2009,17:18:00,20695,20700,20695,20700,7
08/01/2009,17:19:00,20690,20700,20690,20700,14
08/01/2009,17:20:00,20705,20730,20705,20705,28
08/01/2009,17:21:00,20710,20725,20700,20725,30
08/01/2009,17:22:00,20725,20745,20720,20745,48
08/01/2009,17:23:00,20745,20755,20725,20725,69
08/01/2009,17:24:00,20725,20725,20705,20720,37
08/01/2009,17:25:00,20715,20735,20715,20725,14
08/01/2009,17:26:00,20725,20750,20725,20750,57
08/01/2009,17:27:00,20755,20755,20725,20725,65
08/01/2009,17:28:00,20730,20735,20690,20705,81
08/01/2009,17:29:00,20710,20720,20695,20700,61
08/01/2009,17:30:00,20695,20705,20675,20700,43
08/01/2009,17:31:00,20700,20700,20695,20695,25
08/01/2009,17:32:00,20690,20700,20690,20700,15
08/01/2009,17:33:00,20695,20700,20685,20690,28
08/01/2009,17:34:00,20695,20705,20690,20705,39
08/01/2009,17:35:00,20705,20720,20700,20700,61
08/01/2009,17:36:00,20710,20720,20700,20710,21
08/01/2009,17:37:00,20700,20710,20690,20710,24
08/01/2009,17:38:00,20710,20710,20675,20675,40
08/01/2009,17:39:00,20675,20675,20615,20625,67
09/01/2009,09:00:00,20780,20795,20655,20665,133
09/01/2009,09:01:00,20650,20680,20635,20655,140
09/01/2009,09:02:00,20655,20685,20650,20680,50
09/01/2009,09:03:00,20675,20680,20660,20660,25
09/01/2009,09:04:00,20665,20670,20650,20650,58
09/01/2009,09:05:00,20655,20670,20635,20660,201
09/01/2009,09:06:00,20650,20670,20630,20650,171
09/01/2009,09:07:00,20650,20650,20640,20650,33
09/01/2009,09:08:00,20650,20655,20635,20640,23
09/01/2009,09:09:00,20640,20650,20630,20650,40
09/01/2009,09:10:00,20645,20650,20625,20625,28
09/01/2009,09:11:00,20620,20630,20610,20630,35
09/01/2009,09:12:00,20635,20635,20620,20630,17
09/01/2009,09:13:00,20625,20630,20610,20610,34
09/01/2009,09:14:00,20605,20605,20590,20600,46
09/01/2009,09:15:00,20600,20605,20590,20600,24
09/01/2009,09:16:00,20600,20605,20595,20600,12
09/01/2009,09:17:00,20600,20600,20590,20590,21
09/01/2009,09:18:00,20595,20595,20585,20590,27
09/01/2009,09:19:00,20585,20585,20575,20575,52
09/01/2009,09:20:00,20575,20575,20560,20560,26
09/01/2009,09:21:00,20555,20560,20550,20550,38
09/01/2009,09:22:00,20550,20560,20540,20560,38
09/01/2009,09:23:00,20555,20555,20530,20535,21
09/01/2009,09:24:00,20535,20535,20505,20510,67
09/01/2009,09:25:00,20515,20520,20490,20515,34
09/01/2009,09:26:00,20525,20545,20520,20535,30
09/01/2009,09:27:00,20540,20540,20535,20540,9
09/01/2009,09:28:00,20535,20540,20505,20515,56
09/01/2009,09:29:00,20505,20530,20500,20530,25
09/01/2009,09:30:00,20530,20530,20520,20525,10
09/01/2009,09:31:00,20525,20535,20520,20535,11
09/01/2009,09:32:00,20540,20555,20535,20555,13
09/01/2009,09:33:00,20560,20565,20545,20545,25
09/01/2009,09:34:00,20550,20550,20540,20545,8
09/01/2009,09:35:00,20545,20550,20540,20550,12
09/01/2009,09:36:00,20545,20550,20530,20535,13
09/01/2009,09:37:00,20540,20550,20540,20550,14
09/01/2009,09:38:00,20555,20555,20540,20540,26
09/01/2009,09:39:00,20535,20540,20530,20540,16
09/01/2009,09:40:00,20535,20555,20535,20545,27
09/01/2009,09:41:00,20540,20540,20535,20535,10
09/01/2009,09:42:00,20535,20535,20525,20530,11
09/01/2009,09:43:00,20535,20535,20530,20530,13
09/01/2009,09:44:00,20535,20535,20530,20530,10
09/01/2009,09:45:00,20540,20545,20535,20540,14
09/01/2009,09:46:00,20545,20545,20535,20535,5
09/01/2009,09:47:00,20545,20550,20505,20515,54
09/01/2009,09:48:00,20515,20515,20465,20465,60
09/01/2009,09:49:00,20470,20470,20440,20460,93
09/01/2009,09:50:00,20460,20465,20445,20465,57
09/01/2009,09:51:00,20465,20475,20460,20470,29
09/01/2009,09:52:00,20470,20470,20435,20440,64
09/01/2009,09:53:00,20440,20460,20440,20450,36
09/01/2009,09:54:00,20455,20460,20440,20440,24
09/01/2009,09:55:00,20445,20445,20400,20410,68
09/01/2009,09:56:00,20410,20430,20395,20400,59
09/01/2009,09:57:00,20405,20405,20395,20395,26
09/01/2009,09:58:00,20405,20405,20385,20395,23
09/01/2009,09:59:00,20400,20415,20395,20405,24
09/01/2009,10:00:00,20410,20415,20395,20410,25
09/01/2009,10:01:00,20410,20410,20395,20405,33
09/01/2009,10:02:00,20405,20425,20400,20425,34
09/01/2009,10:03:00,20420,20420,20415,20415,10
09/01/2009,10:04:00,20420,20430,20410,20420,32
09/01/2009,10:05:00,20420,20425,20415,20415,16
09/01/2009,10:06:00,20415,20415,20410,20415,15
09/01/2009,10:07:00,20410,20420,20405,20415,17
09/01/2009,10:08:00,20425,20425,20415,20420,10
09/01/2009,10:09:00,20415,20415,20410,20410,25
09/01/2009,10:10:00,20410,20415,20405,20415,6
09/01/2009,10:11:00,20410,20410,20365,20365,72
09/01/2009,10:12:00,20370,20385,20370,20385,49
09/01/2009,10:13:00,20385,20390,20380,20380,8
09/01/2009,10:14:00,20390,20395,20385,20385,8
09/01/2009,10:15:00,20390,20410,20385,20400,25
09/01/2009,10:16:00,20400,20430,20400,20425,41
09/01/2009,10:17:00,20410,20415,20405,20405,24
09/01/2009,10:18:00,20410,20415,20405,20415,8
09/01/2009,10:19:00,20410,20410,20395,20405,16
09/01/2009,10:20:00,20395,20410,20395,20400,22
09/01/2009,10:21:00,20410,20415,20400,20400,13
09/01/2009,10:22:00,20410,20410,20400,20400,5
09/01/2009,10:23:00,20405,20420,20405,20410,12
09/01/2009,10:24:00,20415,20420,20405,20405,11
09/01/2009,10:25:00,20415,20430,20415,20430,23
09/01/2009,10:26:00,20430,20430,20420,20420,15
09/01/2009,10:27:00,20420,20440,20420,20425,21
09/01/2009,10:28:00,20415,20425,20410,20415,27
09/01/2009,10:29:00,20415,20425,20415,20425,12
09/01/2009,10:30:00,20420,20425,20410,20420,15
09/01/2009,10:31:00,20420,20430,20405,20405,30
09/01/2009,10:32:00,20405,20405,20395,20405,27
09/01/2009,10:33:00,20405,20425,20400,20420,21
09/01/2009,10:34:00,20420,20420,20415,20415,9
09/01/2009,10:35:00,20415,20415,20405,20410,9
09/01/2009,10:36:00,20400,20410,20400,20410,6
09/01/2009,10:37:00,20405,20405,20405,20405,2
09/01/2009,10:38:00,20405,20415,20405,20415,8
09/01/2009,10:39:00,20420,20420,20410,20415,13
09/01/2009,10:40:00,20410,20415,20410,20410,6
09/01/2009,10:41:00,20415,20420,20410,20420,4
09/01/2009,10:42:00,20410,20420,20405,20415,9
09/01/2009,10:43:00,20410,20415,20405,20415,3
09/01/2009,10:44:00,20415,20415,20405,20405,18
09/01/2009,10:45:00,20410,20415,20395,20405,20
09/01/2009,10:46:00,20405,20405,20380,20380,36
09/01/2009,10:47:00,20380,20380,20310,20315,200
09/01/2009,10:48:00,20315,20325,20315,20320,46
09/01/2009,10:49:00,20320,20330,20320,20320,39
09/01/2009,10:50:00,20325,20345,20325,20335,45
09/01/2009,10:51:00,20335,20335,20230,20240,185
09/01/2009,10:52:00,20240,20265,20225,20265,116
09/01/2009,10:53:00,20265,20270,20260,20265,33
09/01/2009,10:54:00,20265,20270,20240,20265,59
09/01/2009,10:55:00,20270,20285,20270,20275,59
09/01/2009,10:56:00,20270,20270,20255,20255,20
09/01/2009,10:57:00,20265,20280,20265,20265,20
09/01/2009,10:58:00,20275,20280,20265,20280,23
09/01/2009,10:59:00,20270,20270,20255,20265,18
09/01/2009,11:00:00,20270,20290,20270,20280,66
09/01/2009,11:01:00,20280,20285,20280,20285,6
09/01/2009,11:02:00,20285,20290,20220,20220,140
09/01/2009,11:03:00,20230,20245,20225,20235,57
09/01/2009,11:04:00,20230,20250,20230,20240,14
09/01/2009,11:05:00,20245,20265,20245,20255,21
09/01/2009,11:06:00,20250,20260,20245,20260,26
09/01/2009,11:07:00,20260,20260,20250,20255,14
09/01/2009,11:08:00,20250,20260,20245,20260,12
09/01/2009,11:09:00,20265,20265,20265,20265,3
09/01/2009,11:10:00,20260,20260,20250,20250,10
09/01/2009,11:11:00,20255,20260,20250,20250,5
09/01/2009,11:12:00,20255,20265,20250,20265,7
09/01/2009,11:13:00,20270,20285,20270,20275,40
09/01/2009,11:14:00,20275,20280,20270,20275,14
09/01/2009,11:15:00,20275,20275,20270,20275,13
09/01/2009,11:16:00,20275,20275,20255,20265,34
09/01/2009,11:17:00,20265,20265,20260,20260,4
09/01/2009,11:18:00,20260,20265,20260,20265,3
09/01/2009,11:19:00,20270,20270,20265,20265,5
09/01/2009,11:20:00,20260,20260,20260,20260,2
09/01/2009,11:21:00,20265,20270,20260,20270,5
09/01/2009,11:22:00,20275,20275,20270,20270,4
09/01/2009,11:23:00,20275,20285,20275,20285,7
09/01/2009,11:24:00,20285,20285,20275,20275,12
09/01/2009,11:25:00,20280,20290,20280,20290,4
09/01/2009,11:26:00,20290,20310,20290,20305,28
09/01/2009,11:27:00,20310,20325,20300,20305,46
09/01/2009,11:29:00,20300,20305,20300,20305,6
09/01/2009,11:30:00,20310,20310,20305,20305,15
09/01/2009,11:31:00,20305,20305,20300,20305,32
09/01/2009,11:32:00,20305,20305,20300,20305,3
09/01/2009,11:33:00,20295,20295,20285,20285,9
09/01/2009,11:34:00,20290,20290,20280,20280,13
09/01/2009,11:35:00,20275,20275,20270,20270,12
09/01/2009,11:36:00,20270,20280,20270,20280,8
09/01/2009,11:37:00,20270,20275,20270,20275,9
09/01/2009,11:38:00,20280,20280,20280,20280,6
09/01/2009,11:39:00,20280,20305,20280,20300,30
09/01/2009,11:40:00,20310,20315,20305,20310,13
09/01/2009,11:41:00,20315,20315,20315,20315,3
09/01/2009,11:42:00,20320,20330,20320,20330,6
09/01/2009,11:43:00,20325,20330,20325,20330,3
09/01/2009,11:44:00,20335,20340,20335,20335,10
09/01/2009,11:45:00,20335,20340,20335,20335,7
09/01/2009,11:46:00,20330,20340,20325,20325,11
09/01/2009,11:47:00,20320,20320,20310,20315,22
09/01/2009,11:48:00,20320,20320,20315,20320,7
09/01/2009,11:49:00,20325,20340,20325,20340,11
09/01/2009,11:50:00,20335,20335,20325,20330,8
09/01/2009,11:51:00,20330,20335,20330,20335,15
09/01/2009,11:52:00,20335,20335,20335,20335,2
09/01/2009,11:53:00,20335,20335,20330,20335,5
09/01/2009,11:54:00,20330,20330,20325,20325,8
09/01/2009,11:55:00,20320,20330,20320,20330,5
09/01/2009,11:56:00,20335,20340,20335,20340,4
09/01/2009,11:57:00,20340,20355,20340,20355,32
09/01/2009,11:58:00,20345,20350,20340,20345,19
09/01/2009,11:59:00,20340,20345,20340,20345,6
09/01/2009,12:00:00,20350,20350,20345,20350,4
09/01/2009,12:01:00,20350,20375,20350,20375,29
09/01/2009,12:02:00,20380,20400,20370,20370,42
09/01/2009,12:03:00,20375,20375,20365,20375,8
09/01/2009,12:04:00,20370,20380,20370,20380,8
09/01/2009,12:05:00,20380,20390,20380,20390,20
09/01/2009,12:06:00,20390,20390,20385,20390,11
09/01/2009,12:07:00,20390,20405,20390,20405,9
09/01/2009,12:08:00,20405,20415,20405,20405,34
09/01/2009,12:09:00,20410,20410,20405,20405,6
09/01/2009,12:10:00,20405,20410,20405,20410,4
09/01/2009,12:11:00,20410,20415,20395,20395,26
09/01/2009,12:12:00,20395,20410,20390,20410,22
09/01/2009,12:13:00,20405,20405,20400,20400,7
09/01/2009,12:14:00,20395,20400,20390,20395,14
09/01/2009,12:15:00,20390,20405,20390,20395,25
09/01/2009,12:16:00,20395,20400,20390,20390,9
09/01/2009,12:17:00,20390,20390,20390,20390,1
09/01/2009,12:18:00,20390,20390,20380,20380,13
09/01/2009,12:19:00,20380,20380,20370,20370,9
09/01/2009,12:20:00,20375,20375,20360,20370,47
09/01/2009,12:21:00,20370,20370,20355,20365,23
09/01/2009,12:22:00,20370,20370,20355,20355,5
09/01/2009,12:23:00,20350,20350,20330,20330,30
09/01/2009,12:24:00,20330,20335,20325,20330,15
09/01/2009,12:25:00,20330,20330,20325,20325,3
09/01/2009,12:26:00,20335,20335,20325,20330,9
09/01/2009,12:27:00,20325,20325,20325,20325,2
09/01/2009,12:28:00,20325,20335,20325,20335,8
09/01/2009,12:29:00,20335,20345,20330,20330,8
09/01/2009,12:30:00,20330,20330,20325,20325,6
09/01/2009,12:31:00,20325,20325,20325,20325,1
09/01/2009,12:32:00,20335,20335,20330,20330,6
09/01/2009,12:33:00,20335,20335,20335,20335,5
09/01/2009,12:34:00,20340,20355,20340,20350,20
09/01/2009,12:35:00,20355,20355,20350,20350,4
09/01/2009,12:36:00,20345,20345,20345,20345,3
09/01/2009,12:38:00,20350,20355,20350,20355,3
09/01/2009,12:39:00,20355,20365,20355,20365,6
09/01/2009,12:40:00,20365,20365,20365,20365,6
09/01/2009,12:41:00,20365,20365,20360,20360,4
09/01/2009,12:42:00,20370,20375,20370,20375,13
09/01/2009,12:43:00,20370,20380,20370,20370,9
09/01/2009,12:44:00,20375,20375,20375,20375,2
09/01/2009,12:45:00,20375,20375,20375,20375,1
09/01/2009,12:46:00,20380,20380,20365,20375,11
09/01/2009,12:47:00,20365,20365,20365,20365,2
09/01/2009,12:48:00,20365,20365,20365,20365,1
09/01/2009,12:50:00,20360,20360,20355,20355,4
09/01/2009,12:51:00,20360,20370,20360,20370,9
09/01/2009,12:52:00,20375,20375,20375,20375,1
09/01/2009,12:53:00,20370,20370,20360,20360,7
09/01/2009,12:54:00,20355,20375,20355,20375,4
09/01/2009,12:55:00,20375,20375,20375,20375,1
09/01/2009,12:56:00,20380,20380,20370,20375,13
09/01/2009,12:58:00,20375,20375,20375,20375,2
09/01/2009,13:00:00,20370,20370,20365,20370,8
09/01/2009,13:01:00,20370,20370,20370,20370,3
09/01/2009,13:02:00,20370,20375,20355,20355,15
09/01/2009,13:03:00,20350,20350,20350,20350,6
09/01/2009,13:04:00,20350,20355,20350,20350,5
09/01/2009,13:05:00,20350,20350,20350,20350,1
09/01/2009,13:07:00,20345,20345,20345,20345,2
09/01/2009,13:08:00,20330,20335,20320,20335,34
09/01/2009,13:09:00,20330,20330,20330,20330,1
09/01/2009,13:10:00,20330,20330,20315,20330,17
09/01/2009,13:11:00,20335,20335,20330,20330,3
09/01/2009,13:12:00,20335,20335,20335,20335,3
09/01/2009,13:13:00,20340,20345,20340,20345,2
09/01/2009,13:14:00,20350,20355,20340,20345,9
09/01/2009,13:15:00,20350,20350,20350,20350,3
09/01/2009,13:16:00,20350,20350,20350,20350,2
09/01/2009,13:18:00,20350,20355,20345,20345,10
09/01/2009,13:19:00,20345,20345,20345,20345,4
09/01/2009,13:20:00,20345,20350,20345,20350,9
09/01/2009,13:21:00,20355,20365,20355,20365,10
09/01/2009,13:22:00,20360,20360,20360,20360,2
09/01/2009,13:23:00,20355,20355,20350,20355,4
09/01/2009,13:24:00,20355,20355,20355,20355,1
09/01/2009,13:25:00,20360,20360,20355,20355,3
09/01/2009,13:26:00,20355,20360,20355,20360,3
09/01/2009,13:29:00,20365,20365,20360,20365,4
09/01/2009,13:31:00,20365,20365,20365,20365,1
09/01/2009,13:32:00,20355,20355,20350,20350,7
09/01/2009,13:33:00,20350,20355,20350,20355,7
09/01/2009,13:34:00,20350,20365,20350,20365,10
09/01/2009,13:35:00,20365,20365,20355,20355,7
09/01/2009,13:37:00,20350,20350,20350,20350,1
09/01/2009,13:38:00,20350,20350,20350,20350,3
09/01/2009,13:39:00,20355,20355,20350,20350,3
09/01/2009,13:40:00,20350,20350,20350,20350,1
09/01/2009,13:43:00,20365,20375,20365,20370,23
09/01/2009,13:45:00,20365,20380,20365,20380,7
09/01/2009,13:46:00,20375,20385,20375,20385,14
09/01/2009,13:47:00,20385,20385,20375,20375,2
09/01/2009,13:48:00,20365,20375,20365,20375,4
09/01/2009,13:50:00,20380,20380,20370,20370,2
09/01/2009,13:51:00,20375,20375,20365,20365,2
09/01/2009,13:53:00,20370,20380,20370,20380,2
09/01/2009,13:54:00,20370,20370,20370,20370,1
09/01/2009,13:56:00,20365,20365,20360,20360,7
09/01/2009,13:57:00,20360,20365,20360,20365,8
09/01/2009,13:58:00,20370,20370,20370,20370,3
09/01/2009,13:59:00,20370,20370,20365,20370,10
09/01/2009,14:00:00,20365,20365,20360,20360,2
09/01/2009,14:01:00,20365,20365,20365,20365,2
09/01/2009,14:02:00,20360,20360,20335,20350,31
09/01/2009,14:04:00,20335,20335,20335,20335,2
09/01/2009,14:05:00,20330,20335,20315,20320,29
09/01/2009,14:06:00,20320,20320,20320,20320,4
09/01/2009,14:07:00,20315,20320,20315,20320,8
09/01/2009,14:08:00,20320,20320,20320,20320,1
09/01/2009,14:09:00,20320,20325,20320,20325,5
09/01/2009,14:10:00,20330,20330,20325,20325,4
09/01/2009,14:11:00,20335,20340,20335,20340,6
09/01/2009,14:12:00,20340,20340,20330,20330,9
09/01/2009,14:13:00,20335,20340,20335,20340,13
09/01/2009,14:14:00,20335,20335,20320,20320,11
09/01/2009,14:15:00,20315,20320,20290,20310,54
09/01/2009,14:16:00,20300,20300,20290,20295,21
09/01/2009,14:17:00,20295,20300,20295,20295,9
09/01/2009,14:18:00,20290,20310,20290,20310,26
09/01/2009,14:19:00,20305,20305,20300,20300,5
09/01/2009,14:20:00,20295,20295,20275,20280,33
09/01/2009,14:21:00,20290,20300,20290,20295,19
09/01/2009,14:22:00,20290,20290,20280,20280,7
09/01/2009,14:23:00,20280,20280,20270,20270,10
09/01/2009,14:24:00,20265,20270,20265,20270,8
09/01/2009,14:25:00,20275,20275,20265,20270,64
09/01/2009,14:26:00,20265,20270,20265,20270,7
09/01/2009,14:27:00,20265,20285,20265,20285,25
09/01/2009,14:28:00,20285,20285,20280,20285,8
09/01/2009,14:29:00,20280,20300,20260,20295,15
09/01/2009,14:30:00,20265,20410,20265,20365,240
09/01/2009,14:31:00,20360,20410,20335,20380,109
09/01/2009,14:32:00,20380,20490,20375,20470,200
09/01/2009,14:33:00,20475,20500,20455,20485,94
09/01/2009,14:34:00,20480,20480,20430,20430,68
09/01/2009,14:35:00,20430,20450,20425,20430,29
09/01/2009,14:36:00,20425,20445,20425,20425,52
09/01/2009,14:37:00,20425,20475,20425,20440,77
09/01/2009,14:38:00,20440,20450,20435,20435,28
09/01/2009,14:39:00,20440,20440,20400,20400,44
09/01/2009,14:40:00,20405,20420,20380,20405,68
09/01/2009,14:41:00,20410,20430,20400,20430,37
09/01/2009,14:42:00,20420,20425,20410,20420,15
09/01/2009,14:43:00,20425,20425,20410,20410,23
09/01/2009,14:44:00,20405,20420,20405,20420,23
09/01/2009,14:45:00,20425,20470,20425,20470,60
09/01/2009,14:46:00,20460,20485,20455,20485,25
09/01/2009,14:47:00,20485,20490,20450,20470,64
09/01/2009,14:48:00,20465,20470,20450,20450,17
09/01/2009,14:49:00,20460,20480,20460,20480,8
09/01/2009,14:50:00,20480,20515,20480,20515,87
09/01/2009,14:51:00,20515,20545,20500,20500,140
09/01/2009,14:52:00,20505,20525,20495,20505,41
09/01/2009,14:53:00,20505,20515,20460,20480,62
09/01/2009,14:54:00,20485,20515,20475,20510,58
09/01/2009,14:55:00,20510,20540,20500,20530,56
09/01/2009,14:56:00,20530,20550,20510,20550,56
09/01/2009,14:57:00,20540,20550,20525,20550,31
09/01/2009,14:58:00,20550,20560,20505,20515,102
09/01/2009,14:59:00,20510,20515,20500,20515,22
09/01/2009,15:00:00,20520,20525,20505,20520,33
09/01/2009,15:01:00,20510,20525,20510,20515,11
09/01/2009,15:02:00,20510,20515,20490,20490,35
09/01/2009,15:03:00,20490,20495,20490,20490,14
09/01/2009,15:04:00,20490,20490,20470,20480,30
09/01/2009,15:05:00,20485,20490,20485,20485,7
09/01/2009,15:06:00,20485,20505,20485,20495,32
09/01/2009,15:07:00,20510,20515,20505,20505,17
09/01/2009,15:08:00,20505,20510,20505,20510,5
09/01/2009,15:09:00,20510,20530,20505,20510,22
09/01/2009,15:10:00,20520,20530,20500,20500,22
09/01/2009,15:11:00,20505,20505,20500,20500,6
09/01/2009,15:12:00,20510,20510,20500,20500,4
09/01/2009,15:13:00,20505,20510,20500,20510,5
09/01/2009,15:14:00,20520,20525,20520,20520,4
09/01/2009,15:15:00,20515,20515,20510,20510,4
09/01/2009,15:16:00,20510,20540,20510,20540,25
09/01/2009,15:17:00,20535,20535,20525,20530,5
09/01/2009,15:18:00,20525,20525,20520,20525,12
09/01/2009,15:19:00,20520,20525,20515,20515,11
09/01/2009,15:20:00,20510,20510,20495,20500,23
09/01/2009,15:21:00,20505,20515,20495,20495,28
09/01/2009,15:22:00,20490,20505,20480,20495,40
09/01/2009,15:23:00,20495,20495,20495,20495,1
09/01/2009,15:24:00,20500,20505,20470,20475,36
09/01/2009,15:25:00,20470,20485,20470,20485,9
09/01/2009,15:26:00,20490,20490,20485,20485,9
09/01/2009,15:27:00,20495,20500,20495,20500,30
09/01/2009,15:28:00,20500,20505,20470,20475,64
09/01/2009,15:29:00,20475,20480,20475,20475,7
09/01/2009,15:30:00,20475,20485,20460,20460,23
09/01/2009,15:31:00,20460,20490,20460,20490,15
09/01/2009,15:32:00,20485,20495,20480,20495,13
09/01/2009,15:33:00,20485,20485,20470,20475,23
09/01/2009,15:34:00,20465,20465,20445,20455,28
09/01/2009,15:35:00,20455,20455,20430,20430,36
09/01/2009,15:36:00,20425,20430,20425,20430,10
09/01/2009,15:37:00,20435,20435,20425,20425,7
09/01/2009,15:38:00,20420,20420,20400,20400,39
09/01/2009,15:39:00,20400,20400,20360,20380,32
09/01/2009,15:40:00,20380,20385,20340,20350,39
09/01/2009,15:41:00,20355,20375,20340,20360,46
09/01/2009,15:42:00,20350,20360,20310,20340,55
09/01/2009,15:43:00,20340,20370,20340,20360,19
09/01/2009,15:44:00,20360,20370,20350,20360,14
09/01/2009,15:45:00,20350,20350,20310,20310,67
09/01/2009,15:46:00,20320,20325,20310,20320,33
09/01/2009,15:47:00,20320,20335,20310,20310,44
09/01/2009,15:48:00,20305,20320,20300,20310,67
09/01/2009,15:49:00,20305,20315,20295,20305,47
09/01/2009,15:50:00,20305,20310,20285,20285,25
09/01/2009,15:51:00,20295,20295,20265,20265,81
09/01/2009,15:52:00,20270,20285,20260,20280,39
09/01/2009,15:53:00,20285,20285,20250,20250,68
09/01/2009,15:54:00,20250,20255,20220,20230,123
09/01/2009,15:55:00,20225,20230,20165,20165,125
09/01/2009,15:56:00,20160,20175,20150,20175,96
09/01/2009,15:57:00,20170,20210,20170,20190,66
09/01/2009,15:58:00,20195,20205,20185,20200,26
09/01/2009,15:59:00,20200,20210,20190,20200,23
09/01/2009,16:00:00,20190,20190,20150,20150,58
09/01/2009,16:01:00,20155,20195,20130,20195,87
09/01/2009,16:02:00,20200,20230,20200,20230,45
09/01/2009,16:03:00,20230,20245,20215,20230,104
09/01/2009,16:04:00,20235,20265,20230,20250,52
09/01/2009,16:05:00,20255,20280,20250,20275,45
09/01/2009,16:06:00,20270,20285,20265,20265,38
09/01/2009,16:07:00,20260,20270,20245,20250,21
09/01/2009,16:08:00,20245,20260,20230,20230,24
09/01/2009,16:09:00,20240,20270,20240,20270,35
09/01/2009,16:10:00,20270,20270,20230,20250,28
09/01/2009,16:11:00,20255,20270,20245,20260,31
09/01/2009,16:12:00,20265,20265,20245,20250,8
09/01/2009,16:13:00,20250,20250,20210,20230,27
09/01/2009,16:14:00,20225,20230,20210,20225,14
09/01/2009,16:15:00,20215,20215,20155,20170,87
09/01/2009,16:16:00,20165,20175,20135,20150,70
09/01/2009,16:17:00,20155,20180,20155,20170,49
09/01/2009,16:18:00,20170,20170,20115,20140,126
09/01/2009,16:19:00,20140,20150,20140,20140,30
09/01/2009,16:20:00,20135,20140,20120,20135,58
09/01/2009,16:21:00,20140,20190,20140,20190,50
09/01/2009,16:22:00,20190,20215,20190,20205,42
09/01/2009,16:23:00,20200,20225,20195,20215,55
09/01/2009,16:24:00,20215,20215,20200,20210,25
09/01/2009,16:25:00,20210,20215,20180,20190,45
09/01/2009,16:26:00,20190,20205,20190,20190,16
09/01/2009,16:27:00,20190,20220,20185,20220,18
09/01/2009,16:28:00,20215,20215,20210,20210,9
09/01/2009,16:29:00,20205,20205,20180,20190,40
09/01/2009,16:30:00,20190,20195,20135,20135,94
09/01/2009,16:31:00,20135,20160,20135,20160,55
09/01/2009,16:32:00,20165,20180,20160,20160,48
09/01/2009,16:33:00,20160,20175,20140,20175,18
09/01/2009,16:34:00,20160,20170,20140,20155,28
09/01/2009,16:35:00,20160,20165,20120,20150,74
09/01/2009,16:36:00,20145,20175,20145,20160,36
09/01/2009,16:37:00,20165,20180,20165,20175,18
09/01/2009,16:38:00,20180,20195,20175,20190,21
09/01/2009,16:39:00,20185,20185,20165,20175,11
09/01/2009,16:40:00,20180,20185,20135,20135,50
09/01/2009,16:41:00,20145,20145,20120,20125,64
09/01/2009,16:42:00,20125,20145,20120,20145,23
09/01/2009,16:43:00,20130,20145,20125,20145,35
09/01/2009,16:44:00,20145,20170,20145,20170,11
09/01/2009,16:45:00,20170,20175,20155,20155,20
09/01/2009,16:46:00,20160,20180,20160,20180,47
09/01/2009,16:47:00,20180,20180,20155,20175,41
09/01/2009,16:48:00,20175,20215,20175,20215,42
09/01/2009,16:49:00,20215,20220,20210,20215,42
09/01/2009,16:50:00,20220,20220,20190,20190,25
09/01/2009,16:51:00,20190,20215,20175,20215,38
09/01/2009,16:52:00,20215,20235,20215,20235,30
09/01/2009,16:53:00,20225,20235,20225,20230,8
09/01/2009,16:54:00,20225,20235,20220,20230,19
09/01/2009,16:55:00,20235,20245,20230,20235,10
09/01/2009,16:56:00,20230,20230,20190,20210,62
09/01/2009,16:57:00,20210,20210,20200,20200,5
09/01/2009,16:58:00,20190,20190,20180,20185,9
09/01/2009,16:59:00,20195,20210,20185,20185,28
09/01/2009,17:00:00,20195,20205,20180,20185,23
09/01/2009,17:01:00,20185,20185,20150,20155,20
09/01/2009,17:02:00,20155,20170,20155,20170,16
09/01/2009,17:03:00,20170,20180,20165,20175,31
09/01/2009,17:04:00,20175,20190,20175,20180,19
09/01/2009,17:05:00,20190,20220,20190,20205,53
09/01/2009,17:06:00,20205,20220,20205,20220,12
09/01/2009,17:07:00,20220,20225,20215,20220,27
09/01/2009,17:08:00,20225,20225,20210,20210,17
09/01/2009,17:09:00,20205,20215,20205,20210,14
09/01/2009,17:10:00,20200,20200,20185,20185,20
09/01/2009,17:11:00,20190,20190,20180,20180,15
09/01/2009,17:12:00,20190,20200,20190,20195,15
09/01/2009,17:13:00,20200,20210,20195,20210,20
09/01/2009,17:14:00,20215,20220,20205,20210,14
09/01/2009,17:15:00,20215,20225,20195,20210,27
09/01/2009,17:16:00,20215,20215,20185,20185,16
09/01/2009,17:17:00,20185,20185,20170,20185,24
09/01/2009,17:18:00,20190,20195,20185,20195,11
09/01/2009,17:19:00,20195,20200,20190,20195,18
09/01/2009,17:20:00,20195,20220,20195,20210,52
09/01/2009,17:21:00,20210,20220,20205,20205,27
09/01/2009,17:22:00,20200,20200,20190,20190,13
09/01/2009,17:23:00,20190,20205,20190,20190,26
09/01/2009,17:24:00,20190,20200,20180,20185,69
09/01/2009,17:25:00,20200,20225,20165,20170,71
09/01/2009,17:26:00,20175,20185,20170,20170,30
09/01/2009,17:27:00,20170,20170,20145,20150,79
09/01/2009,17:28:00,20155,20190,20145,20150,99
09/01/2009,17:29:00,20155,20175,20140,20175,109
09/01/2009,17:30:00,20175,20175,20165,20170,44
09/01/2009,17:31:00,20170,20175,20150,20160,42
09/01/2009,17:32:00,20155,20165,20155,20165,18
09/01/2009,17:33:00,20160,20165,20150,20155,36
09/01/2009,17:34:00,20155,20160,20145,20150,28
09/01/2009,17:35:00,20145,20150,20135,20135,43
09/01/2009,17:36:00,20140,20165,20130,20155,49
09/01/2009,17:37:00,20155,20190,20155,20190,47
09/01/2009,17:38:00,20180,20185,20160,20160,40
09/01/2009,17:39:00,20170,20175,20160,20160,39